Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 52.02 52.35 51.86 51.92 12,361,165 +0.09(+0.18%)
Mar 30, 2006 51.49 52.33 51.47 51.83 10,681,920 +0.43(+0.83%)
Mar 29, 2006 51.83 52.21 51.25 51.40 9,372,507 -0.42(-0.81%)
Mar 28, 2006 52.40 52.68 51.56 51.82 13,029,477 -0.35(-0.67%)
Mar 27, 2006 51.92 52.36 51.57 52.17 8,161,854 -0.06(-0.11%)
Mar 24, 2006 51.79 52.51 51.71 52.23 6,431,878 +0.27(+0.52%)
Mar 23, 2006 51.53 52.01 51.24 51.96 7,659,267 +0.26(+0.51%)
Mar 22, 2006 51.16 51.91 50.92 51.69 9,371,508 +0.33(+0.64%)
Mar 21, 2006 52.12 52.16 51.06 51.36 12,192,745 -0.63(-1.21%)
Mar 20, 2006 52.36 52.42 51.65 51.99 8,660,952 -0.29(-0.55%)
Mar 17, 2006 52.59 52.70 51.76 52.28 27,605,952 -0.42(-0.80%)
Mar 16, 2006 53.19 53.32 52.56 52.70 12,501,329 -0.75(-1.40%)
Mar 15, 2006 53.56 53.87 53.09 53.45 7,356,521 -0.09(-0.16%)
Mar 14, 2006 52.43 53.57 52.32 53.53 11,910,706 +1.01(+1.93%)
Mar 13, 2006 52.63 52.77 52.31 52.52 8,408,853 +0.07(+0.14%)
Mar 10, 2006 52.28 52.67 51.97 52.45 10,578,212 -0.06(-0.12%)
Mar 09, 2006 52.98 53.13 52.51 52.51 9,803,471 -0.44(-0.84%)
Mar 08, 2006 52.38 53.31 52.29 52.96 9,477,301 +0.29(+0.56%)
Mar 07, 2006 52.56 52.99 52.32 52.66 9,389,559 +0.11(+0.22%)
Mar 06, 2006 53.76 53.88 52.49 52.55 8,186,302 -1.26(-2.33%)
Mar 03, 2006 54.46 54.87 53.78 53.80 9,776,425 -0.77(-1.41%)
Mar 02, 2006 54.06 54.62 53.90 54.58 8,303,037 +0.30(+0.55%)
Mar 01, 2006 54.02 54.49 53.47 54.28 9,017,541 +0.41(+0.76%)
Feb 28, 2006 53.87 54.10 53.48 53.87 9,906,389 +0.00(+0.00%)
Feb 27, 2006 53.32 54.22 53.31 53.87 10,836,089 +0.52(+0.98%)
Feb 24, 2006 53.17 53.43 53.01 53.35 9,715,753 +0.04(+0.08%)
Feb 23, 2006 53.57 53.61 53.04 53.31 10,392,732 -0.28(-0.52%)
Feb 22, 2006 53.40 53.87 53.16 53.58 10,151,609 +0.39(+0.74%)
Feb 21, 2006 53.68 53.95 53.00 53.19 14,193,168 -0.26(-0.48%)
Feb 17, 2006 52.79 53.49 52.75 53.45 13,193,462 +0.66(+1.24%)
Feb 16, 2006 52.25 52.85 51.96 52.79 17,443,982 +0.71(+1.37%)
Feb 15, 2006 51.34 52.46 51.34 52.08 132,967,936 +0.74(+1.45%)
Feb 14, 2006 51.38 51.76 51.28 51.34 18,971,848 +0.56(+1.11%)
Feb 13, 2006 50.99 51.15 50.30 50.77 8,288,780 -0.22(-0.43%)
Feb 10, 2006 50.84 51.32 49.98 50.99 10,563,599 +0.31(+0.62%)
Feb 09, 2006 51.42 51.65 50.52 50.68 15,746,989 -0.74(-1.44%)
Feb 08, 2006 52.03 52.19 50.99 51.42 10,995,755 -0.64(-1.22%)
Feb 07, 2006 52.41 52.62 51.41 52.06 12,337,017 -0.40(-0.76%)
Feb 06, 2006 53.11 53.24 52.38 52.46 8,710,675 -0.80(-1.50%)
Feb 03, 2006 53.18 53.60 52.64 53.26 9,589,948 -0.03(-0.05%)
Feb 02, 2006 54.44 54.56 53.06 53.28 13,440,869 -1.09(-2.01%)
Feb 01, 2006 57.10 57.12 53.95 54.38 48,332,540 +2.36(+4.53%)
Jan 31, 2006 51.74 52.23 51.21 52.02 14,685,254 +0.41(+0.79%)
Jan 30, 2006 51.21 52.34 51.19 51.61 22,358,166 +0.72(+1.42%)
Jan 27, 2006 51.06 51.27 50.42 50.89 30,378,326 -0.42(-0.82%)
Jan 26, 2006 53.86 53.48 50.99 51.31 48,139,556 -2.55(-4.73%)
Jan 25, 2006 54.00 54.43 53.50 53.86 11,631,119 +0.38(+0.71%)
Jan 24, 2006 53.67 54.13 53.40 53.48 12,997,439 +0.03(+0.05%)
Jan 23, 2006 54.22 54.24 52.47 53.45 22,751,718 -0.56(-1.03%)
Jan 20, 2006 55.99 56.30 53.88 54.01 13,604,058 -1.93(-3.46%)
Jan 19, 2006 56.17 56.17 55.24 55.95 9,730,975 -0.31(-0.56%)
Jan 18, 2006 55.88 56.49 55.44 56.26 9,808,959 +0.44(+0.78%)
Jan 17, 2006 55.22 55.95 55.02 55.82 6,683,152 +0.44(+0.80%)
Jan 13, 2006 55.28 56.03 55.04 55.38 8,531,053 +0.29(+0.52%)
Jan 12, 2006 55.21 55.31 54.39 55.10 11,025,880 -0.44(-0.78%)
Jan 11, 2006 55.46 56.07 55.22 55.53 10,223,099 -0.12(-0.22%)
Jan 10, 2006 56.10 56.35 55.38 55.65 11,073,523 -0.71(-1.27%)
Jan 09, 2006 55.84 56.45 55.75 56.37 11,555,113 +0.63(+1.13%)
Jan 06, 2006 56.60 56.89 55.59 55.74 12,130,074 -0.51(-0.91%)
Jan 05, 2006 57.03 57.35 56.20 56.25 9,926,865 -0.83(-1.45%)
Jan 04, 2006 57.23 57.45 56.75 57.08 9,753,046 -0.27(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.